Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.650	5.749	5.510	5.749	141,090,112	-0.01(-0.14%)
Feb 27, 2020	5.890	6.014	5.716	5.758	143,560,464	-0.20(-3.33%)
Feb 26, 2020	6.030	6.162	5.956	5.956	111,942,192	-0.04(-0.69%)
Feb 25, 2020	6.344	6.344	5.964	5.997	131,741,288	-0.26(-4.10%)
Feb 24, 2020	6.361	6.377	6.237	6.253	133,001,888	-0.26(-4.06%)
Feb 21, 2020	6.625	6.633	6.517	6.517	70,609,152	-0.12(-1.74%)
Feb 20, 2020	6.608	6.666	6.600	6.633	63,315,848	+0.02(+0.37%)
Feb 19, 2020	6.658	6.691	6.608	6.608	77,761,992	-0.05(-0.74%)
Feb 18, 2020	6.707	6.732	6.625	6.658	78,829,680	-0.03(-0.49%)
Feb 14, 2020	6.831	6.831	6.674	6.691	56,122,404	-0.12(-1.82%)
Feb 13, 2020	6.782	6.906	6.782	6.815	81,874,368	+0.01(+0.12%)
Feb 12, 2020	6.724	6.881	6.716	6.807	134,967,056	+0.12(+1.73%)
Feb 11, 2020	6.691	6.732	6.674	6.691	97,000,896	+0.03(+0.50%)
Feb 10, 2020	6.732	6.732	6.650	6.658	86,922,880	-0.04(-0.62%)
Feb 07, 2020	6.782	6.782	6.625	6.699	118,948,080	-0.12(-1.70%)
Feb 06, 2020	6.914	6.922	6.815	6.815	83,284,920	-0.05(-0.72%)
Feb 05, 2020	6.947	7.005	6.823	6.864	176,276,752	-0.72(-9.48%)
Feb 04, 2020	7.500	7.633	7.492	7.583	103,846,328	+0.17(+2.23%)
Feb 03, 2020	7.310	7.550	7.310	7.418	86,448,512	+0.13(+1.81%)
Jan 31, 2020	7.253	7.302	7.220	7.286	72,409,784	-0.02(-0.23%)
Jan 30, 2020	7.277	7.302	7.211	7.302	51,826,736	-0.02(-0.23%)
Jan 29, 2020	7.310	7.393	7.302	7.319	71,493,328	+0.03(+0.45%)
Jan 28, 2020	7.261	7.310	7.196	7.286	104,783,712	+0.06(+0.90%)
Jan 27, 2020	7.213	7.278	7.131	7.221	74,797,328	-0.09(-1.22%)
Jan 24, 2020	7.399	7.408	7.278	7.310	83,844,248	-0.11(-1.53%)
Jan 23, 2020	7.424	7.440	7.253	7.424	93,367,880	-0.02(-0.22%)
Jan 22, 2020	7.489	7.513	7.432	7.440	49,128,588	-0.04(-0.54%)
Jan 21, 2020	7.432	7.489	7.391	7.481	60,921,792	+0.04(+0.55%)
Jan 17, 2020	7.464	7.497	7.416	7.440	51,272,116	-0.01(-0.11%)
Jan 16, 2020	7.497	7.537	7.432	7.448	54,513,588	-0.02(-0.22%)
Jan 15, 2020	7.529	7.554	7.456	7.464	68,834,808	-0.08(-1.08%)
Jan 14, 2020	7.489	7.578	7.481	7.546	52,861,252	+0.04(+0.54%)
Jan 13, 2020	7.513	7.521	7.399	7.505	59,778,180	-0.01(-0.11%)
Jan 10, 2020	7.529	7.602	7.513	7.513	49,024,480	-0.01(-0.11%)
Jan 09, 2020	7.554	7.562	7.456	7.521	63,796,260	+0.01(+0.11%)
Jan 08, 2020	7.497	7.554	7.448	7.513	56,632,944	+0.00(+0.00%)
Jan 07, 2020	7.473	7.513	7.408	7.513	55,496,904	+0.07(+0.98%)
Jan 06, 2020	7.391	7.448	7.359	7.440	53,392,768	-0.04(-0.54%)
Jan 03, 2020	7.562	7.611	7.432	7.481	55,476,708	-0.17(-2.23%)
Jan 02, 2020	7.546	7.651	7.464	7.651	53,464,676	+0.10(+1.29%)
Dec 31, 2019	7.513	7.578	7.505	7.554	39,822,788	+0.04(+0.54%)
Dec 30, 2019	7.586	7.594	7.497	7.513	44,414,560	-0.09(-1.18%)
Dec 27, 2019	7.676	7.684	7.590	7.602	34,809,804	-0.07(-0.95%)
Dec 26, 2019	7.692	7.708	7.659	7.676	35,656,400	-0.02(-0.21%)
Dec 24, 2019	7.667	7.708	7.659	7.692	14,628,352	+0.02(+0.32%)
Dec 23, 2019	7.716	7.773	7.635	7.667	67,449,112	-0.03(-0.42%)
Dec 20, 2019	7.716	7.749	7.667	7.700	61,804,096	+0.06(+0.74%)
Dec 19, 2019	7.757	7.773	7.619	7.643	52,000,008	-0.11(-1.36%)
Dec 18, 2019	7.627	7.773	7.602	7.749	56,517,452	+0.12(+1.60%)
Dec 17, 2019	7.619	7.643	7.562	7.627	43,711,608	+0.00(+0.00%)
Dec 16, 2019	7.505	7.627	7.489	7.627	52,123,884	+0.13(+1.73%)
Dec 13, 2019	7.570	7.627	7.464	7.497	43,502,900	-0.09(-1.18%)
Dec 12, 2019	7.399	7.602	7.395	7.586	59,577,668	+0.19(+2.52%)
Dec 11, 2019	7.359	7.424	7.359	7.399	40,880,168	+0.03(+0.44%)
Dec 10, 2019	7.326	7.391	7.278	7.367	42,130,184	+0.05(+0.67%)
Dec 09, 2019	7.286	7.367	7.278	7.318	26,806,362	-0.01(-0.11%)
Dec 06, 2019	7.278	7.367	7.265	7.326	38,304,008	+0.07(+1.01%)
Dec 05, 2019	7.286	7.310	7.213	7.253	31,725,732	-0.02(-0.22%)
Dec 04, 2019	7.269	7.334	7.261	7.269	36,914,176	+0.05(+0.68%)
Dec 03, 2019	7.269	7.269	7.148	7.221	50,610,532	-0.10(-1.33%)